5481
25.35
TWD+0.20 (0.80%)
2025.05.19收盤
新華－現股當沖
新華最新現股當沖狀況
整理新華最新(2025/05/19) 當沖狀況。整體成交張數為1,108張，佔整體市場成交張數的34.3%。當日現股當沖之總損益為-5,550元、每張平均損益則為-5元。
開盤價
25.1
收盤價
25.35
當日範圍
24.4 - 26.4
成交張數
3,230
開盤價(昨)
23.6
收盤價(昨)
25.15
昨日範圍
23.4 - 25.6
成交張數(昨)
1,263
成交金額
8159.42萬
成交金額(昨)
3104.80萬
52週範圍
13.6 - 34
發行股數
7140萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
25.1
收盤價
25.35
成交張數
3,230
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/19 | 25.35 | +0.2 | +0.8 | 3,230 | 8,159.41 | 1,108 | 34.3 | 2,800.3 | 34.32 | 2,799.75 | 34.31 | -0.56 | -5.01 | 0 | 0 |
| 2025/05/16 | 25.15 | -0.35 | -1.37 | 1,263 | 3,104.8 | 496 | 39.27 | 1,198.77 | 38.61 | 1,218.38 | 39.24 | +19.61 | +395.46 | 2 | 0.16 |
| 2025/05/15 | 25.5 | -0.25 | -0.97 | 982 | 2,503.1 | 225 | 22.91 | 573.14 | 22.9 | 575.3 | 22.98 | +2.15 | +95.78 | 0 | 0 |
| 2025/05/14 | 25.75 | -1.95 | -7.04 | 1,109 | 2,950.85 | 203 | 18.3 | 544.48 | 18.45 | 538.85 | 18.26 | -5.63 | -277.59 | 0 | 0 |
| 2025/05/13 | 27.7 | -0.55 | -1.95 | 508 | 1,425.51 | 105 | 20.67 | 296.15 | 20.78 | 295.03 | 20.7 | -1.12 | -107.14 | 0 | 0 |
| 2025/05/12 | 28.25 | -0.95 | -3.25 | 409 | 1,175.27 | 81 | 19.8 | 232.05 | 19.74 | 233.76 | 19.89 | +1.72 | +211.73 | 0 | 0 |
| 2025/05/09 | 29.2 | +1.25 | +4.47 | 596 | 1,719.18 | 55 | 9.23 | 156.57 | 9.11 | 158.23 | 9.2 | +1.66 | +301.82 | 0 | 0 |
| 2025/05/08 | 27.95 | +0.3 | +1.08 | 158 | 439.2 | 64 | 40.51 | 177.81 | 40.48 | 177.99 | 40.52 | +0.17 | +27.34 | 0 | 0 |
| 2025/05/07 | 27.65 | -0.15 | -0.54 | 262 | 726.12 | 83 | 31.68 | 230.11 | 31.69 | 230.22 | 31.71 | +0.11 | +13.25 | 0 | 0 |
| 2025/05/06 | 27.8 | -1.25 | -4.3 | 1,683 | 4,762.61 | 729 | 43.32 | 2,060 | 43.25 | 2,074.91 | 43.57 | +14.9 | +204.46 | 0 | 0 |
| 2025/05/05 | 29.05 | -0.45 | -1.53 | 561 | 1,628.83 | 117 | 20.86 | 339.5 | 20.84 | 339.99 | 20.87 | +0.49 | +41.88 | 0 | 0 |
| 2025/05/02 | 29.5 | -0.05 | -0.17 | 929 | 2,723.2 | 281 | 30.25 | 821.78 | 30.18 | 823.47 | 30.24 | +1.69 | +60.14 | 0 | 0 |
| 2025/04/30 | 29.55 | -0.35 | -1.17 | 833 | 2,439.23 | 252 | 30.25 | 736.47 | 30.19 | 740.76 | 30.37 | +4.29 | +170.24 | 11 | 1.32 |
| 2025/04/29 | 29.9 | +0.4 | +1.36 | 855 | 2,538.85 | 34 | 3.98 | 100.64 | 3.96 | 101.42 | 3.99 | +0.78 | +227.94 | 0 | 0 |
| 2025/04/28 | 29.5 | -0.2 | -0.67 | 309 | 912.03 | 57 | 18.45 | 168.16 | 18.44 | 168.16 | 18.44 | -0.01 | -1.75 | 5 | 1.62 |
| 2025/04/25 | 29.7 | +0.6 | +2.06 | 520 | 1,531.67 | 71 | 13.65 | 208.31 | 13.6 | 209.46 | 13.68 | +1.15 | +161.97 | 0 | 0 |
| 2025/04/24 | 29.1 | +0.3 | +1.04 | 281 | 812.25 | 37 | 13.17 | 106.5 | 13.11 | 107.17 | 13.19 | +0.67 | +179.73 | 0 | 0 |
| 2025/04/23 | 28.8 | +0.2 | +0.7 | 457 | 1,309.44 | 148 | 32.39 | 424.75 | 32.44 | 424.94 | 32.45 | +0.2 | +13.18 | 0 | 0 |
| 2025/04/22 | 28.6 | -0.7 | -2.39 | 305 | 877.22 | 83 | 27.21 | 238.91 | 27.23 | 239.63 | 27.32 | +0.72 | +86.75 | 0 | 0 |
| 2025/04/21 | 29.3 | +0.25 | +0.86 | 509 | 1,477.71 | 157 | 30.84 | 454.4 | 30.75 | 456.63 | 30.9 | +2.23 | +142.04 | 0 | 0 |
| 2025/04/18 | 29.05 | +0.8 | +2.83 | 1,297 | 3,805.57 | 516 | 39.78 | 1,508.76 | 39.65 | 1,517.93 | 39.89 | +9.17 | +177.71 | 0 | 0 |
| 2025/04/17 | 28.25 | -0.05 | -0.18 | 672 | 1,917.93 | 246 | 36.61 | 703.07 | 36.66 | 702.65 | 36.64 | -0.42 | -17.07 | 0 | 0 |
| 2025/04/16 | 28.3 | +1.45 | +5.4 | 1,123 | 3,038.53 | 431 | 38.38 | 1,150.64 | 37.87 | 1,170.52 | 38.52 | +19.88 | +461.25 | 0 | 0 |
| 2025/04/15 | 26.85 | +0 | +0 | 582 | 1,564.1 | 128 | 21.99 | 344.78 | 22.04 | 344.18 | 22 | -0.6 | -46.88 | 0 | 0 |
| 2025/04/14 | 26.85 | +1.8 | +7.19 | 733 | 1,951.44 | 205 | 27.97 | 539.58 | 27.65 | 545.91 | 27.97 | +6.33 | +309.02 | 0 | 0 |
| 2025/04/11 | 25.05 | +1.05 | +4.38 | 829 | 2,029.97 | 324 | 39.08 | 782.06 | 38.53 | 803.83 | 39.6 | +21.77 | +671.91 | 5 | 0.6 |
| 2025/04/10 | 24 | +2.15 | +9.84 | 323 | 774.38 | 30 | 9.29 | 71.8 | 9.27 | 71.68 | 9.26 | -0.12 | -40 | 0 | 0 |
| 2025/04/09 | 21.85 | -0.2 | -0.91 | 2,077 | 4,364.81 | 677 | 32.6 | 1,403.05 | 32.14 | 1,444.69 | 33.1 | +41.64 | +615.07 | 0 | 0 |
| 2025/04/08 | 22.05 | -2.3 | -9.45 | 1,588 | 3,487.41 | 94 | 5.92 | 206.97 | 5.93 | 207.05 | 5.94 | +0.08 | +8.51 | 0 | 0 |
| 2025/04/07 | 24.35 | -2.7 | -9.98 | 141 | 342.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.05 | -0.65 | -2.35 | 459 | 1,244.18 | 199 | 43.36 | 540.12 | 43.41 | 539.11 | 43.33 | -1.01 | -51.01 | 0 | 0 |
| 2025/04/01 | 27.7 | -0.35 | -1.25 | 939 | 2,592.03 | 287 | 30.57 | 795.14 | 30.68 | 791.76 | 30.55 | -3.38 | -117.77 | 0 | 0 |
| 2025/03/31 | 28.05 | -1.8 | -6.03 | 749 | 2,133.02 | 212 | 28.32 | 603.48 | 28.29 | 602.48 | 28.25 | -1 | -47.17 | 0 | 0 |
| 2025/03/28 | 29.85 | +0.5 | +1.7 | 694 | 2,059.1 | 143 | 20.62 | 424.46 | 20.61 | 425.08 | 20.64 | +0.61 | +43.01 | 0 | 0 |
| 2025/03/27 | 29.35 | +0.35 | +1.21 | 1,237 | 3,710.33 | 506 | 40.91 | 1,520.67 | 40.98 | 1,519.06 | 40.94 | -1.61 | -31.92 | 1 | 0.08 |
| 2025/03/26 | 29 | -0.35 | -1.19 | 332 | 963.52 | 77 | 23.23 | 224.74 | 23.32 | 223.85 | 23.23 | -0.89 | -115.58 | 0 | 0 |
| 2025/03/25 | 29.35 | +0.35 | +1.21 | 357 | 1,035.82 | 54 | 15.11 | 156.94 | 15.15 | 156.61 | 15.12 | -0.33 | -60.19 | 0 | 0 |
| 2025/03/24 | 29 | +0.15 | +0.52 | 252 | 727.72 | 62 | 24.64 | 179.32 | 24.64 | 179.43 | 24.66 | +0.1 | +16.13 | 0 | 0 |
| 2025/03/21 | 28.85 | -0.1 | -0.35 | 213 | 612.79 | 44 | 20.61 | 126.53 | 20.65 | 126.67 | 20.67 | +0.14 | +30.68 | 0 | 0 |
| 2025/03/20 | 28.95 | -0.5 | -1.7 | 289 | 840.15 | 84 | 29.08 | 245.09 | 29.17 | 244.06 | 29.05 | -1.02 | -122.02 | 0 | 0 |
| 2025/03/19 | 29.45 | +0.2 | +0.68 | 326 | 953.97 | 70 | 21.49 | 205.36 | 21.53 | 204.92 | 21.48 | -0.44 | -62.86 | 0 | 0 |
| 2025/03/18 | 29.25 | -0.05 | -0.17 | 409 | 1,202.11 | 250 | 61.06 | 734.62 | 61.11 | 735.15 | 61.16 | +0.54 | +21.4 | 0 | 0 |
| 2025/03/17 | 29.3 | +0.45 | +1.56 | 485 | 1,411.62 | 148 | 30.49 | 430.38 | 30.49 | 431.02 | 30.53 | +0.65 | +43.92 | 0 | 0 |
| 2025/03/14 | 28.85 | -0.2 | -0.69 | 481 | 1,400.75 | 190 | 39.47 | 555.97 | 39.69 | 553.52 | 39.52 | -2.45 | -128.95 | 0 | 0 |
| 2025/03/13 | 29.05 | -0.75 | -2.52 | 636 | 1,881.71 | 224 | 35.22 | 666.45 | 35.42 | 661.96 | 35.18 | -4.49 | -200.45 | 0 | 0 |
| 2025/03/12 | 29.8 | +0.3 | +1.02 | 808 | 2,370.55 | 323 | 39.98 | 946.51 | 39.93 | 948.47 | 40.01 | +1.96 | +60.53 | 0 | 0 |
| 2025/03/11 | 29.5 | -0.25 | -0.84 | 479 | 1,399.63 | 156 | 32.56 | 451.95 | 32.29 | 456.11 | 32.59 | +4.16 | +266.35 | 0 | 0 |
| 2025/03/10 | 29.75 | -0.25 | -0.83 | 805 | 2,422.29 | 323 | 40.11 | 972.46 | 40.15 | 968.42 | 39.98 | -4.04 | -124.92 | 0 | 0 |
| 2025/03/07 | 30 | +0.1 | +0.33 | 845 | 2,500.16 | 320 | 37.86 | 947.82 | 37.91 | 948.02 | 37.92 | +0.2 | +6.41 | 0 | 0 |
| 2025/03/06 | 29.9 | +0.55 | +1.87 | 1,314 | 3,950.46 | 495 | 37.67 | 1,484.62 | 37.58 | 1,485.81 | 37.61 | +1.19 | +24.04 | 1 | 0.08 |
| 2025/03/05 | 29.35 | +1.35 | +4.82 | 1,414 | 4,105.34 | 580 | 41.01 | 1,677.06 | 40.85 | 1,685.77 | 41.06 | +8.71 | +150.17 | 3 | 0.21 |
| 2025/03/04 | 28 | +0.65 | +2.38 | 388 | 1,062.89 | 42 | 10.82 | 114.31 | 10.75 | 115.52 | 10.87 | +1.21 | +286.9 | 0 | 0 |
| 2025/03/03 | 27.35 | +0.45 | +1.67 | 388 | 1,052.99 | 64 | 16.49 | 173.38 | 16.47 | 173.76 | 16.5 | +0.38 | +58.59 | 0 | 0 |
| 2025/02/27 | 26.9 | -0.35 | -1.28 | 436 | 1,174.15 | 25 | 5.74 | 67.71 | 5.77 | 67.7 | 5.77 | -0.01 | -4 | 0 | 0 |
| 2025/02/26 | 27.25 | +0.45 | +1.68 | 419 | 1,135.67 | 96 | 22.92 | 259.81 | 22.88 | 260.44 | 22.93 | +0.62 | +64.58 | 0 | 0 |
| 2025/02/25 | 26.8 | -0.6 | -2.19 | 439 | 1,180.56 | 65 | 14.8 | 175.03 | 14.83 | 175.28 | 14.85 | +0.24 | +36.92 | 0 | 0 |
| 2025/02/24 | 27.4 | +0.35 | +1.29 | 354 | 962.83 | 53 | 14.98 | 143.81 | 14.94 | 144.5 | 15.01 | +0.69 | +131.13 | 0 | 0 |
| 2025/02/21 | 27.05 | +0 | +0 | 401 | 1,093.32 | 127 | 31.7 | 346.46 | 31.69 | 347.81 | 31.81 | +1.34 | +105.91 | 0 | 0 |
| 2025/02/20 | 27.05 | +0.2 | +0.74 | 357 | 970.41 | 97 | 27.17 | 264.01 | 27.21 | 263.46 | 27.15 | -0.55 | -56.19 | 0 | 0 |
| 2025/02/19 | 26.85 | -0.3 | -1.1 | 193 | 520.31 | 57 | 29.53 | 153.71 | 29.54 | 153.65 | 29.53 | -0.07 | -11.4 | 0 | 0 |
| 2025/02/18 | 27.15 | +0.15 | +0.56 | 502 | 1,356.02 | 196 | 39.02 | 528.53 | 38.98 | 529.77 | 39.07 | +1.24 | +63.27 | 0 | 0 |
| 2025/02/17 | 27 | +0.3 | +1.12 | 691 | 1,871.81 | 113 | 16.36 | 306.07 | 16.35 | 306.5 | 16.37 | +0.43 | +38.05 | 8 | 1.16 |
| 2025/02/14 | 26.7 | -1.9 | -6.64 | 4,623 | 12,164.88 | 2,044 | 44.21 | 5,377.55 | 44.21 | 5,382.68 | 44.25 | +5.13 | +25.1 | 137 | 2.96 |
| 2025/02/13 | 28.6 | -0.4 | -1.38 | 938 | 2,707.42 | 82 | 8.75 | 238.01 | 8.79 | 237.31 | 8.76 | -0.71 | -86.59 | 0 | 0 |
| 2025/02/12 | 29 | -0.75 | -2.52 | 1,019 | 2,973.45 | 219 | 21.49 | 642.12 | 21.6 | 637.66 | 21.45 | -4.46 | -203.42 | 0 | 0 |
| 2025/02/11 | 29.75 | -0.75 | -2.46 | 529 | 1,586.09 | 120 | 22.7 | 360.08 | 22.7 | 359.81 | 22.68 | -0.28 | -22.92 | 0 | 0 |
| 2025/02/10 | 30.5 | -1.5 | -4.69 | 1,231 | 3,816.05 | 308 | 25.02 | 959.11 | 25.13 | 959.74 | 25.15 | +0.63 | +20.45 | 0 | 0 |
| 2025/02/07 | 32 | -0.8 | -2.44 | 653 | 2,098.33 | 103 | 15.78 | 331.06 | 15.78 | 331.71 | 15.81 | +0.66 | +64.08 | 0 | 0 |
| 2025/02/06 | 32.8 | -0.05 | -0.15 | 671 | 2,186.35 | 159 | 23.68 | 519.24 | 23.75 | 518.25 | 23.7 | -0.98 | -61.95 | 0 | 0 |
| 2025/02/05 | 32.85 | -0.15 | -0.45 | 602 | 1,973.81 | 150 | 24.91 | 491.74 | 24.91 | 492.85 | 24.97 | +1.11 | +74 | 0 | 0 |
| 2025/02/04 | 33 | +0.15 | +0.46 | 1,229 | 4,072.84 | 317 | 25.8 | 1,049.22 | 25.76 | 1,049.88 | 25.78 | +0.67 | +20.98 | 0 | 0 |
| 2025/02/03 | 32.85 | +1.25 | +3.96 | 2,316 | 7,573.71 | 541 | 23.36 | 1,766.02 | 23.32 | 1,764.43 | 23.3 | -1.59 | -29.39 | 1 | 0.04 |
| 2025/01/22 | 31.6 | +1.55 | +5.16 | 1,008 | 3,164.96 | 213 | 21.13 | 668.83 | 21.13 | 670.28 | 21.18 | +1.46 | +68.54 | -- | -- |
| 2025/01/21 | 30.05 | +0.15 | +0.5 | 388 | 1,168.1 | 83 | 21.39 | 249.83 | 21.39 | 250.38 | 21.44 | +0.56 | +66.87 | -- | -- |
| 2025/01/20 | 29.9 | -0.05 | -0.17 | 649 | 1,925.89 | 179 | 27.58 | 529.97 | 27.52 | 532.84 | 27.67 | +2.87 | +160.06 | -- | -- |
| 2025/01/17 | 29.95 | -0.5 | -1.64 | 502 | 1,521.55 | 118 | 23.52 | 357.85 | 23.52 | 357.94 | 23.52 | +0.09 | +7.63 | -- | -- |
| 2025/01/16 | 30.45 | -0.6 | -1.93 | 1,133 | 3,470.86 | 421 | 37.17 | 1,296.56 | 37.36 | 1,298.42 | 37.41 | +1.86 | +44.3 | -- | -- |
| 2025/01/15 | 31.05 | -0.95 | -2.97 | 874 | 2,758.31 | 327 | 37.4 | 1,032.4 | 37.43 | 1,033.34 | 37.46 | +0.94 | +28.59 | -- | -- |
| 2025/01/14 | 32 | -0.3 | -0.93 | 4,343 | 14,187.54 | 1,932 | 44.49 | 6,299.01 | 44.4 | 6,347.45 | 44.74 | +48.45 | +250.75 | -- | -- |
| 2025/01/13 | 32.3 | +0.3 | +0.94 | 773 | 2,484.34 | 226 | 29.24 | 723.67 | 29.13 | 728.97 | 29.34 | +5.29 | +234.29 | -- | -- |
| 2025/01/10 | 32 | -0.6 | -1.84 | 1,026 | 3,342.29 | 375 | 36.54 | 1,223.06 | 36.59 | 1,224.3 | 36.63 | +1.25 | +33.2 | -- | -- |
| 2025/01/09 | 32.6 | -1.35 | -3.98 | 1,726 | 5,734.66 | 681 | 39.45 | 2,266.17 | 39.52 | 2,269.79 | 39.58 | +3.62 | +53.16 | -- | -- |
| 2025/01/08 | 33.95 | -0.05 | -0.15 | 3,176 | 10,509.58 | 1,681 | 52.93 | 5,539.85 | 52.71 | 5,584.62 | 53.14 | +44.77 | +266.33 | -- | -- |
| 2025/01/07 | 34 | +0.4 | +1.19 | 1,707 | 5,767.49 | 618 | 36.21 | 2,085.55 | 36.16 | 2,088.56 | 36.21 | +3.01 | +48.71 | -- | -- |
| 2025/01/06 | 33.6 | +0.1 | +0.3 | 3,088 | 10,478.41 | 1,686 | 54.59 | 5,719.2 | 54.58 | 5,723.44 | 54.62 | +4.24 | +25.15 | -- | -- |
| 2025/01/03 | 33.5 | +0.5 | +1.52 | 2,018 | 6,666.88 | 784 | 38.84 | 2,584.43 | 38.77 | 2,588.95 | 38.83 | +4.53 | +57.72 | -- | -- |
| 2025/01/02 | 33 | +1 | +3.12 | 2,750 | 8,965.07 | 1,209 | 43.96 | 3,942.23 | 43.97 | 3,946.68 | 44.02 | +4.45 | +36.81 | -- | -- |
| 2024/12/31 | 32 | +0.6 | +1.91 | 3,085 | 9,803.7 | 1,380 | 44.73 | 4,381.68 | 44.69 | 4,386.12 | 44.74 | +4.45 | +32.21 | -- | -- |
| 2024/12/30 | 31.4 | +2.65 | +9.22 | 7,094 | 22,200.38 | 3,138 | 44.24 | 9,828.92 | 44.27 | 9,816.05 | 44.22 | -12.88 | -41.03 | -- | -- |
| 2024/12/27 | 28.75 | -3.05 | -9.59 | 2,291 | 6,995.03 | 510 | 22.26 | 1,621.02 | 23.17 | 1,621.63 | 23.18 | +0.61 | +11.96 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
